1. HOME >
  2. 株価時系列 >
  3. 6899 >
  4. 2014年

6899 ASTI(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-3021822021521754,0001,085
2014-12-2921922021521921,0001,095
2014-12-2621321621321365,0001,065
2014-12-2521321521321335,0001,065
2014-12-2421321421221429,0001,070
2014-12-2221221421121366,0001,065
2014-12-1921421421121128,0001,055
2014-12-1821121321021135,0001,055
2014-12-1721121221021014,0001,050
2014-12-1621121120921060,0001,050
2014-12-1521021221021087,0001,050
2014-12-1220821320821033,0001,050
2014-12-1121021020520913,0001,045
2014-12-1021021020821022,0001,050
2014-12-0921121221121115,0001,055
2014-12-0821121220921122,0001,055
2014-12-0520921020920922,0001,045
2014-12-0421021120921011,0001,050
2014-12-0321021320920928,0001,045
2014-12-0221221421021133,0001,055
2014-12-0120721120720922,0001,045
2014-11-2820320720320622,0001,030
2014-11-2720620620520522,0001,025
2014-11-2620520820520614,0001,030
2014-11-2520620620220424,0001,020
2014-11-2120520620420418,0001,020
2014-11-2020520720520714,0001,035
2014-11-1920621020420415,0001,020
2014-11-1820120520120516,0001,025
2014-11-1720320520020036,0001,000
2014-11-1421021020320447,0001,020
2014-11-1321621621021127,0001,055
2014-11-1221321721121521,0001,075
2014-11-1121121321021311,0001,065
2014-11-1021221321221310,0001,065
2014-11-0721221320921237,0001,060
2014-11-0620621820621357,0001,065
2014-11-0520820920520727,0001,035
2014-11-0420921020621032,0001,050
2014-10-3120321020220422,0001,020
2014-10-302082082032034,0001,015
2014-10-2920120520120311,0001,015
2014-10-2820220319920317,0001,015
2014-10-272052052012017,0001,005
2014-10-2420820820120319,0001,015
2014-10-232062062062061,0001,030
2014-10-222082082082081,0001,040
2014-10-212072072072071,0001,035
2014-10-2020720720320721,0001,035
2014-10-1720320720120610,0001,030
2014-10-161982031982034,0001,015
2014-10-1520720720120310,0001,015
2014-10-1420120119720023,0001,000
2014-10-1020620620320341,0001,015
2014-10-0921021020720941,0001,045
2014-10-0821121120820926,0001,045
2014-10-072132132122128,0001,060
2014-10-0621421721221210,0001,060
2014-10-0321021120821114,0001,055
2014-10-0221221321121330,0001,065
2014-10-0121922021421458,0001,070
2014-09-302212212192197,0001,095
2014-09-2922622622222211,0001,110
2014-09-2622322721922122,0001,105
2014-09-2522622721822771,0001,135
2014-09-2422122822022681,0001,130
2014-09-2222022221521925,0001,095
2014-09-1921622521522176,0001,105
2014-09-1821421521421516,0001,075
2014-09-1721721721121117,0001,055
2014-09-1621321421021415,0001,070
2014-09-1222322321321329,0001,065
2014-09-1122022521421767,0001,085
2014-09-10225230220228173,0001,140
2014-09-09208222208216169,0001,080
2014-09-082052082052087,0001,040
2014-09-0521221220420528,0001,025
2014-09-0421021320720722,0001,035
2014-09-032112122102108,0001,050
2014-09-0221021320921019,0001,050
2014-09-0120821020821013,0001,050
2014-08-292052062052056,0001,025
2014-08-2820221220120850,0001,040
2014-08-2720120320020317,0001,015
2014-08-2620120420120216,0001,010
2014-08-2520320320020026,0001,000
2014-08-222032042032038,0001,015
2014-08-2120320520320422,0001,020
2014-08-2020420420320316,0001,015
2014-08-1920320320220317,0001,015
2014-08-1820220320220218,0001,010
2014-08-1520220320120325,0001,015
2014-08-1420720720320424,0001,020
2014-08-132052072032067,0001,030
2014-08-122042072042055,0001,025
2014-08-112072072042049,0001,020
2014-08-0820920920220732,0001,035
2014-08-0720821020720925,0001,045
2014-08-0620920920820916,0001,045
2014-08-0520821520821344,0001,065
2014-08-0420820820620730,0001,035
2014-08-0121321520520856,0001,040
2014-07-3122122121021175,0001,055
2014-07-3021822221822030,0001,100
2014-07-2921821821621724,0001,085
2014-07-2821622021521838,0001,090
2014-07-2522022021821937,0001,095
2014-07-2422122521622244,0001,110
2014-07-23228228213217120,0001,085
2014-07-22230232222224173,0001,120
2014-07-182172432142361,171,0001,180
2014-07-17210223209221357,0001,105
2014-07-1621021220620915,0001,045
2014-07-1520921020921027,0001,050
2014-07-1421021321021027,0001,050
2014-07-1120620720520726,0001,035
2014-07-1020920920520944,0001,045
2014-07-0921021320921140,0001,055
2014-07-0821121120821121,0001,055
2014-07-0721121220521160,0001,055
2014-07-0420621020421039,0001,050
2014-07-0321021020620746,0001,035
2014-07-02215220209212141,0001,060
2014-07-01210225210217577,0001,085
2014-06-3020821320821292,0001,060
2014-06-2720921120720967,0001,045
2014-06-26207214207213229,0001,065
2014-06-25202210201205135,0001,025
2014-06-24202203193202135,0001,010
2014-06-23198215198203276,0001,015
2014-06-2019820019719832,000990
2014-06-1919519719419721,000985
2014-06-1819319719319547,000975
2014-06-1719219319119110,000955
2014-06-1619119319119316,000965
2014-06-1319019118919111,000955
2014-06-1218919118919021,000950
2014-06-111921921911926,000960
2014-06-1019019019019016,000950
2014-06-0919219319119310,000965
2014-06-061921921911914,000955
2014-06-0519319318619025,000950
2014-06-0419419419219310,000965
2014-06-031931941931946,000970
2014-06-021931931921924,000960
2014-05-301911921911924,000960
2014-05-281961961961961,000980
2014-05-271921931921932,000965
2014-05-261881931881936,000965
2014-05-231891891891891,000945
2014-05-211891891851885,000940
2014-05-201891891891897,000945
2014-05-191881891881893,000945
2014-05-1619019018518618,000930
2014-05-151951991941949,000970
2014-05-141921951921959,000975
2014-05-1319519519119111,000955
2014-05-121941941941942,000970
2014-05-0919819819619612,000980
2014-05-081951981951976,000985
2014-05-071951951941953,000975
2014-05-021981981981981,000990
2014-05-011951951941946,000970
2014-04-2519519919419627,000980
2014-04-241921921921921,000960
2014-04-231931931931931,000965
2014-04-221951951921929,000960
2014-04-181951951951955,000975
2014-04-171921931911938,000965
2014-04-161911921911922,000960
2014-04-151961961911918,000955
2014-04-141901931901936,000965
2014-04-111921931901934,000965
2014-04-1019519519319312,000965
2014-04-0919419419219217,000960
2014-04-081951951951954,000975
2014-04-071991991991991,000995
2014-04-041951991951993,000995
2014-04-031961961961963,000980
2014-04-021941961931965,000980
2014-03-3119319319219223,000960
2014-03-281941941901904,000950
2014-03-2719319417619448,000970
2014-03-261961971951974,000985
2014-03-251961991961996,000995
2014-03-2419519719519524,000975
2014-03-2019819819619619,000980
2014-03-191991991981986,000990
2014-03-181981991981993,000995
2014-03-172002002002006,0001,000
2014-03-1419919919819927,000995
2014-03-132002012002015,0001,005
2014-03-1220220219920031,0001,000
2014-03-1120220220120112,0001,005
2014-03-1020420420120248,0001,010
2014-03-0720220520120537,0001,025
2014-03-062012012012016,0001,005
2014-03-0520020019920026,0001,000
2014-03-0420020019819918,000995
2014-03-032012011992008,0001,000
2014-02-282002012002014,0001,005
2014-02-272002002002002,0001,000
2014-02-2620020120020113,0001,005
2014-02-252012022012022,0001,010
2014-02-2420020020020013,0001,000
2014-02-212012012012014,0001,005
2014-02-2020120119920011,0001,000
2014-02-1920320319820130,0001,005
2014-02-182032042022038,0001,015
2014-02-1720320320220211,0001,010
2014-02-1420920920320312,0001,015
2014-02-1320820920720713,0001,035
2014-02-1220921020920912,0001,045
2014-02-1021021020821015,0001,050
2014-02-0720520520220423,0001,020
2014-02-0620020520020314,0001,015
2014-02-0519820019320044,0001,000
2014-02-0420220219119771,000985
2014-02-0320921120020436,0001,020
2014-01-3121521621321326,0001,065
2014-01-2921521821521826,0001,090
2014-01-2820921020720712,0001,035
2014-01-272102102062099,0001,045
2014-01-2421621621021138,0001,055
2014-01-2322222221821824,0001,090
2014-01-222192192192194,0001,095
2014-01-2122222422022322,0001,115
2014-01-2021822121822117,0001,105
2014-01-1722222721622274,0001,110
2014-01-1622022322022226,0001,110
2014-01-1522022121822039,0001,100
2014-01-1421121921021836,0001,090
2014-01-10206212206210121,0001,050
2014-01-0920220620220649,0001,030
2014-01-0820120220020247,0001,010
2014-01-0719920119920139,0001,005
2014-01-0619719919719950,000995

分割・併合履歴 ： [2017-09-27]1株→0.2株 [2007-03-27]1株→2株 [2001-03-27]1株→1.2株 [1996-03-26]1株→1.1株